Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	59.34	59.61	57.71	57.73	2,386,817	-1.49(-2.51%)
Apr 29, 2010	59.38	59.95	59.10	59.21	2,026,287	+0.20(+0.35%)
Apr 28, 2010	58.95	59.34	58.54	59.01	1,763,564	+0.21(+0.36%)
Apr 27, 2010	59.42	59.76	58.69	58.80	2,988,538	-0.98(-1.64%)
Apr 26, 2010	60.61	60.74	59.61	59.77	2,380,144	-0.82(-1.35%)
Apr 23, 2010	59.46	60.59	59.08	60.59	2,834,411	+1.13(+1.90%)
Apr 22, 2010	58.31	59.61	58.19	59.46	3,418,294	+1.11(+1.91%)
Apr 21, 2010	58.77	59.00	58.01	58.35	13,122	-0.42(-0.71%)
Apr 20, 2010	57.76	58.91	57.53	58.77	1,832,905	+1.38(+2.41%)
Apr 19, 2010	57.00	57.52	56.83	57.39	1,936,525	+0.21(+0.37%)
Apr 16, 2010	57.56	57.78	56.80	57.17	2,421,269	-0.53(-0.91%)
Apr 15, 2010	57.78	57.87	57.49	57.70	1,562,171	-0.08(-0.14%)
Apr 14, 2010	58.44	58.44	57.48	57.78	2,275,200	-0.33(-0.57%)
Apr 13, 2010	58.31	58.39	57.41	58.11	3,450,652	-0.20(-0.35%)
Apr 12, 2010	59.28	59.28	58.14	58.31	2,830,596	-0.97(-1.64%)
Apr 09, 2010	59.22	59.59	58.87	59.28	1,979,840	-0.04(-0.06%)
Apr 08, 2010	59.14	59.34	58.61	59.32	2,895,508	+0.38(+0.65%)
Apr 07, 2010	59.27	59.33	58.68	58.94	2,400,430	-0.40(-0.68%)
Apr 06, 2010	59.01	59.42	58.87	59.34	1,720,009	-0.01(-0.01%)
Apr 05, 2010	59.42	59.63	58.97	59.35	1,871,561	+0.24(+0.41%)
Apr 01, 2010	58.70	59.11	59.11	59.11	2,022,789	+0.57(+0.97%)
Mar 31, 2010	59.20	59.20	58.25	58.54	3,820,276	-0.89(-1.50%)
Mar 30, 2010	57.98	59.66	57.77	59.43	5,160,796	+1.36(+2.35%)
Mar 29, 2010	56.67	58.25	56.54	58.06	2,593,179	+1.40(+2.47%)
Mar 26, 2010	57.23	57.45	56.41	56.67	1,952,768	-0.49(-0.86%)
Mar 25, 2010	57.02	57.62	56.99	57.16	1,666,068	+0.14(+0.25%)
Mar 24, 2010	57.92	58.08	56.89	57.01	1,506,972	-0.82(-1.42%)
Mar 23, 2010	57.66	57.87	56.96	57.83	1,964,722	+0.27(+0.46%)
Mar 22, 2010	56.83	58.48	56.80	57.57	2,787,628	+0.50(+0.87%)
Mar 19, 2010	57.20	57.25	56.18	57.07	4,035,041	+0.68(+1.20%)
Mar 18, 2010	56.03	56.46	55.48	56.39	2,089,705	+0.31(+0.56%)
Mar 17, 2010	54.52	56.08	54.52	56.08	3,214,962	+1.49(+2.72%)
Mar 16, 2010	54.11	54.74	53.99	54.59	1,815,329	+0.48(+0.89%)
Mar 15, 2010	53.94	54.16	53.93	54.11	1,719,117	-0.29(-0.54%)
Mar 12, 2010	54.07	54.90	54.07	54.40	2,620,405	+0.55(+1.03%)
Mar 11, 2010	53.80	53.93	53.11	53.85	2,095,482	-0.12(-0.21%)
Mar 10, 2010	53.67	54.22	53.51	53.97	2,012,944	+0.14(+0.26%)
Mar 09, 2010	54.16	54.46	53.66	53.83	2,171,708	-0.50(-0.92%)
Mar 08, 2010	55.14	55.21	54.31	54.32	1,898,977	-0.97(-1.76%)
Mar 05, 2010	54.71	55.30	54.71	55.29	1,591,119	+0.70(+1.29%)
Mar 04, 2010	54.12	54.68	54.18	54.59	1,638,494	+0.47(+0.87%)
Mar 03, 2010	54.99	55.06	53.95	54.12	1,878,875	-0.84(-1.52%)
Mar 02, 2010	54.15	55.18	53.98	54.96	3,077,915	+1.16(+2.15%)
Mar 01, 2010	52.87	53.97	52.87	53.80	1,647,011	+1.11(+2.11%)
Feb 26, 2010	52.82	53.05	52.55	52.68	1,469,067	+0.01(+0.02%)
Feb 25, 2010	52.11	52.74	51.94	52.68	2,509,761	-0.01(-0.02%)
Feb 24, 2010	52.05	52.76	51.81	52.68	2,552,052	+0.66(+1.26%)
Feb 23, 2010	52.39	52.88	51.68	52.03	3,924,527	-1.24(-2.34%)
Feb 22, 2010	53.90	53.97	53.20	53.27	2,226,594	-0.73(-1.35%)
Feb 19, 2010	53.66	54.08	53.29	54.00	1,977,977	+0.04(+0.07%)
Feb 18, 2010	53.58	53.97	53.37	53.97	1,650,908	+0.39(+0.73%)
Feb 17, 2010	53.29	53.78	52.71	53.57	2,283,178	+0.35(+0.65%)
Feb 16, 2010	52.52	53.33	52.48	53.23	2,005,265	+0.79(+1.51%)
Feb 12, 2010	52.04	52.44	52.44	52.44	2,204,191	+0.00(+0.00%)
Feb 11, 2010	52.11	52.70	51.61	52.44	2,698,740	+0.34(+0.65%)
Feb 10, 2010	52.28	52.38	51.38	52.10	2,096,229	-0.12(-0.24%)
Feb 09, 2010	51.88	52.66	51.88	52.22	1,904,749	+0.39(+0.75%)
Feb 08, 2010	51.92	52.18	51.16	51.83	2,583,245	+0.03(+0.05%)
Feb 05, 2010	52.01	52.05	50.87	51.80	3,610,917	-0.28(-0.55%)
Feb 04, 2010	53.23	53.43	51.99	52.09	2,921,560	-1.42(-2.66%)
Feb 03, 2010	53.65	53.65	53.26	53.51	2,282,917	-0.23(-0.43%)
Feb 02, 2010	52.95	53.77	52.75	53.74	2,207,680	+0.81(+1.54%)
Feb 01, 2010	52.44	53.16	51.70	52.93	2,211,171	+0.64(+1.23%)
Jan 29, 2010	53.80	53.90	52.19	52.28	3,543,554	-1.32(-2.47%)
Jan 28, 2010	52.99	54.46	52.99	53.61	3,283,014	+0.70(+1.33%)
Jan 27, 2010	53.48	54.67	51.82	52.91	9,218,382	-2.52(-4.54%)
Jan 26, 2010	54.69	55.66	54.14	55.42	3,350,714	+0.81(+1.48%)
Jan 25, 2010	54.36	54.73	53.68	54.61	2,527,516	+0.77(+1.44%)
Jan 22, 2010	54.24	54.66	53.81	53.84	1,893,692	-0.68(-1.24%)
Jan 21, 2010	55.48	55.76	54.16	54.52	2,323,214	-0.95(-1.71%)
Jan 20, 2010	56.17	56.42	55.16	55.47	1,497,311	-0.68(-1.20%)
Jan 19, 2010	55.33	56.42	54.92	56.14	3,112,394	+1.10(+2.00%)
Jan 15, 2010	55.01	55.04	55.04	55.04	2,983,471	-0.06(-0.11%)
Jan 14, 2010	55.63	55.67	55.05	55.10	2,077,644	-0.46(-0.83%)
Jan 13, 2010	55.41	55.90	55.04	55.56	2,322,258	+0.17(+0.30%)
Jan 12, 2010	54.60	55.51	54.18	55.40	4,029,647	+0.76(+1.40%)
Jan 11, 2010	53.98	54.75	53.98	54.63	1,435,591	+0.61(+1.14%)
Jan 08, 2010	54.41	54.56	53.56	54.02	2,934,481	-0.32(-0.59%)
Jan 07, 2010	55.23	55.23	53.69	54.34	4,262,903	+0.12(+0.21%)
Jan 06, 2010	55.78	55.78	54.02	54.22	4,758,627	-2.30(-4.07%)
Jan 05, 2010	56.28	56.57	56.21	56.52	2,399,727	+0.20(+0.36%)
Jan 04, 2010	55.99	56.43	55.56	56.32	2,289,475	+0.76(+1.38%)
Dec 31, 2009	56.20	55.56	55.56	55.56	1,046,127	-0.83(-1.47%)
Dec 30, 2009	56.93	56.93	56.02	56.38	785,098	-0.44(-0.78%)
Dec 29, 2009	56.48	56.89	56.40	56.83	1,280,584	+0.43(+0.76%)
Dec 28, 2009	56.22	56.44	55.88	56.40	1,170,963	+0.56(+1.00%)
Dec 24, 2009	56.13	56.20	55.60	55.84	663,896	+0.01(+0.02%)
Dec 23, 2009	56.21	56.45	55.78	55.83	1,233,868	-0.14(-0.25%)
Dec 22, 2009	56.52	56.92	55.89	55.97	1,750,538	-0.56(-0.99%)
Dec 21, 2009	56.69	57.33	56.45	56.53	2,329,941	+0.26(+0.46%)
Dec 18, 2009	56.87	56.87	55.97	56.28	2,171,323	-0.32(-0.57%)
Dec 17, 2009	56.36	56.72	55.86	56.60	2,342,377	-0.02(-0.03%)
Dec 16, 2009	56.94	56.97	56.30	56.61	2,327,492	-0.04(-0.08%)
Dec 15, 2009	56.11	56.99	55.76	56.66	2,731,898	+0.67(+1.19%)
Dec 14, 2009	56.08	56.20	55.88	55.99	1,641,050	+0.67(+1.20%)
Dec 11, 2009	55.59	55.90	55.10	55.33	1,816,904	-0.13(-0.24%)
Dec 10, 2009	54.11	55.65	54.01	55.46	2,661,733	+1.35(+2.50%)
Dec 09, 2009	54.45	54.45	53.52	54.11	3,556,019	-0.36(-0.67%)
Dec 08, 2009	54.05	54.63	53.94	54.47	3,927,018	+0.34(+0.62%)
Dec 07, 2009	54.08	54.98	54.03	54.13	2,245,524	-0.04(-0.07%)
Dec 04, 2009	54.37	55.03	53.80	54.17	2,258,627	-0.04(-0.08%)
Dec 03, 2009	55.11	55.41	54.13	54.21	2,772,713	-0.88(-1.60%)
Dec 02, 2009	55.26	55.82	55.07	55.09	2,276,622	-0.44(-0.80%)
Dec 01, 2009	55.21	55.84	55.21	55.54	2,685,698	+0.41(+0.74%)
Nov 30, 2009	55.88	55.88	55.09	55.13	1,892,277	-0.65(-1.16%)
Nov 27, 2009	55.53	56.19	54.99	55.78	724,468	-0.73(-1.29%)
Nov 25, 2009	57.07	57.08	56.41	56.51	1,137,841	+0.02(+0.03%)
Nov 24, 2009	55.92	56.72	55.78	56.49	1,999,041	+0.46(+0.82%)
Nov 23, 2009	56.58	56.78	55.86	56.03	2,109,823	-0.08(-0.14%)
Nov 20, 2009	55.75	56.53	55.48	56.11	2,276,006	+0.06(+0.11%)
Nov 19, 2009	56.49	56.77	55.57	56.05	1,818,404	-0.57(-1.00%)
Nov 18, 2009	56.71	56.82	56.13	56.61	1,156,868	-0.04(-0.08%)
Nov 17, 2009	57.09	57.09	56.57	56.66	1,978,766	-0.50(-0.87%)
Nov 16, 2009	56.99	57.76	56.84	57.16	1,851,106	+0.05(+0.09%)
Nov 13, 2009	56.89	57.33	56.54	57.10	1,373,878	+0.34(+0.60%)
Nov 12, 2009	56.85	57.40	56.60	56.77	1,740,263	+0.05(+0.09%)
Nov 11, 2009	57.02	57.28	56.45	56.71	1,782,917	-0.42(-0.73%)
Nov 10, 2009	56.74	57.33	56.69	57.13	1,733,069	+0.31(+0.55%)
Nov 09, 2009	56.00	56.89	55.73	56.82	2,471,073	+1.19(+2.14%)
Nov 06, 2009	54.88	55.65	53.77	55.63	1,950,755	+0.69(+1.26%)
Nov 05, 2009	54.12	55.16	54.12	54.93	2,897,294	+0.94(+1.75%)
Nov 04, 2009	53.87	54.53	53.51	53.99	3,316,993	+0.44(+0.81%)
Nov 03, 2009	52.84	53.73	52.53	53.56	3,736,404	+0.63(+1.19%)
Nov 02, 2009	52.46	52.92	52.21	52.92	2,817,208	+0.72(+1.38%)
Oct 30, 2009	52.25	52.81	51.97	52.20	3,073,906	-0.15(-0.29%)
Oct 29, 2009	51.15	52.51	51.15	52.36	3,128,146	+0.37(+0.72%)
Oct 28, 2009	53.79	53.79	49.62	51.98	6,669,228	-1.01(-1.91%)
Oct 27, 2009	53.77	53.94	52.83	53.00	3,995,711	-0.71(-1.32%)
Oct 26, 2009	53.65	54.89	53.53	53.71	2,802,070	+0.10(+0.18%)
Oct 23, 2009	53.80	53.91	53.40	53.61	2,660,240	-0.41(-0.76%)
Oct 22, 2009	54.09	54.41	53.74	54.02	2,447,307	-0.09(-0.16%)
Oct 21, 2009	54.88	55.03	54.01	54.11	3,191,176	-0.92(-1.68%)
Oct 20, 2009	54.96	55.41	54.94	55.03	3,475,331	+0.58(+1.06%)
Oct 19, 2009	54.40	54.65	53.88	54.45	2,101,418	+0.17(+0.31%)
Oct 16, 2009	54.05	54.48	53.67	54.28	2,600,109	-0.20(-0.36%)
Oct 15, 2009	54.60	55.07	54.28	54.48	2,635,530	-0.25(-0.45%)
Oct 14, 2009	54.12	54.91	54.05	54.73	2,137,591	+0.95(+1.77%)
Oct 13, 2009	54.31	54.31	53.54	53.78	1,972,197	-0.55(-1.01%)
Oct 12, 2009	54.45	54.95	53.85	54.33	3,042,652	+0.56(+1.04%)
Oct 09, 2009	52.77	54.10	52.77	53.77	3,236,253	+0.84(+1.60%)
Oct 08, 2009	53.04	53.33	52.89	52.92	2,643,847	+0.21(+0.40%)
Oct 07, 2009	51.65	52.87	51.58	52.71	3,225,762	+1.12(+2.17%)
Oct 06, 2009	51.52	52.19	51.06	51.59	2,250,093	+0.44(+0.85%)
Oct 05, 2009	51.43	51.43	50.97	51.16	1,771,115	-0.13(-0.26%)
Oct 02, 2009	51.57	52.00	51.14	51.29	1,810,531	-0.60(-1.15%)
Oct 01, 2009	52.99	53.21	51.84	51.88	2,318,498	-1.05(-1.98%)
Sep 30, 2009	52.59	53.29	52.22	52.93	3,252,991	+0.68(+1.31%)
Sep 29, 2009	52.72	53.05	52.04	52.25	2,156,811	-0.60(-1.13%)
Sep 28, 2009	51.61	53.09	51.38	52.85	1,810,969	+1.48(+2.87%)
Sep 25, 2009	51.57	52.01	51.18	51.37	2,449,707	-0.25(-0.48%)
Sep 24, 2009	51.72	52.09	51.17	51.62	1,461,945	-0.04(-0.09%)
Sep 23, 2009	51.90	52.40	51.56	51.66	1,498,809	-0.26(-0.50%)
Sep 22, 2009	52.93	52.93	51.65	51.92	2,134,308	-0.82(-1.55%)
Sep 21, 2009	51.73	53.06	51.57	52.74	2,059,876	+0.77(+1.49%)
Sep 18, 2009	51.82	52.08	51.28	51.96	3,087,211	+0.50(+0.97%)
Sep 17, 2009	51.27	51.90	51.12	51.47	2,702,487	+0.18(+0.35%)
Sep 16, 2009	51.69	51.69	50.63	51.29	2,471,208	+0.01(+0.02%)
Sep 15, 2009	52.09	52.29	50.84	51.28	1,717,698	-0.48(-0.93%)
Sep 14, 2009	51.21	51.85	50.93	51.76	2,404,680	+0.60(+1.16%)
Sep 11, 2009	50.87	51.65	50.60	51.16	3,340,166	+0.38(+0.75%)
Sep 10, 2009	50.64	50.89	50.33	50.78	2,607,834	-0.11(-0.21%)
Sep 09, 2009	49.74	51.38	49.60	50.89	2,638,169	+1.10(+2.21%)
Sep 08, 2009	50.18	50.28	49.24	49.79	1,883,103	-0.11(-0.21%)
Sep 04, 2009	49.45	49.95	49.22	49.89	1,840,277	+0.57(+1.15%)
Sep 03, 2009	49.42	49.53	48.53	49.32	3,036,725	-0.20(-0.41%)
Sep 02, 2009	49.33	49.99	49.30	49.53	2,517,313	-0.02(-0.04%)
Sep 01, 2009	50.34	51.05	49.40	49.55	2,434,034	-1.00(-1.97%)
Aug 31, 2009	49.79	50.63	49.63	50.54	2,118,556	+0.57(+1.14%)
Aug 28, 2009	50.77	51.00	49.64	49.97	2,414,940	-0.68(-1.35%)
Aug 27, 2009	50.15	50.85	49.93	50.66	1,677,243	+0.43(+0.85%)
Aug 26, 2009	50.33	50.83	49.81	50.23	2,050,441	-0.08(-0.16%)
Aug 25, 2009	50.31	50.71	50.11	50.31	2,425,475	+0.20(+0.41%)
Aug 24, 2009	50.23	50.37	49.81	50.11	2,132,386	+0.12(+0.23%)
Aug 21, 2009	49.68	50.10	49.40	49.99	2,563,960	+0.70(+1.42%)
Aug 20, 2009	49.00	49.40	48.85	49.29	2,284,847	+0.43(+0.87%)
Aug 19, 2009	48.04	49.19	48.04	48.86	2,257,774	+0.44(+0.92%)
Aug 18, 2009	48.50	48.79	48.00	48.42	2,500,352	-0.04(-0.07%)
Aug 17, 2009	48.15	48.76	47.78	48.45	3,114,277	-0.44(-0.89%)
Aug 14, 2009	49.24	49.55	48.12	48.89	2,680,470	-0.51(-1.03%)
Aug 13, 2009	48.27	49.43	47.85	49.40	3,575,356	+1.13(+2.34%)
Aug 12, 2009	48.11	48.67	47.62	48.27	2,183,837	+0.34(+0.70%)
Aug 11, 2009	48.29	48.42	47.74	47.93	1,932,879	-0.36(-0.75%)
Aug 10, 2009	47.35	48.34	47.07	48.29	2,897,438	+1.08(+2.30%)
Aug 07, 2009	47.05	47.45	46.76	47.21	2,605,516	+0.49(+1.05%)
Aug 06, 2009	47.36	47.74	46.38	46.72	3,249,824	-0.66(-1.39%)
Aug 05, 2009	48.42	48.66	46.80	47.38	3,707,940	-0.93(-1.93%)
Aug 04, 2009	46.92	48.42	46.67	48.31	5,502,029	+1.35(+2.88%)
Aug 03, 2009	45.69	47.11	45.16	46.96	4,959,068	+1.49(+3.28%)
Jul 31, 2009	45.44	46.04	44.98	45.47	2,828,515	+0.06(+0.14%)
Jul 30, 2009	45.63	45.88	45.14	45.40	3,079,516	+0.06(+0.14%)
Jul 29, 2009	45.06	46.37	44.61	45.34	9,202,017	+3.72(+8.93%)
Jul 28, 2009	41.48	41.90	40.89	41.63	2,665,645	+0.16(+0.39%)
Jul 27, 2009	41.56	41.62	40.85	41.47	1,233,258	-0.05(-0.13%)
Jul 24, 2009	40.97	41.55	40.62	41.52	2,815	+0.38(+0.93%)
Jul 23, 2009	40.68	41.27	40.34	41.14	2,265,825	+0.54(+1.34%)
Jul 22, 2009	40.75	40.98	40.39	40.60	1,608,543	-0.23(-0.57%)
Jul 21, 2009	40.68	41.01	40.47	40.83	1,104,206	+0.28(+0.68%)
Jul 20, 2009	40.82	40.91	40.02	40.55	1,712,051	-0.03(-0.07%)
Jul 17, 2009	39.99	40.64	39.73	40.58	2,292,103	+0.66(+1.65%)
Jul 16, 2009	39.52	40.14	39.28	39.92	2,880,487	+0.48(+1.22%)
Jul 15, 2009	39.11	39.44	38.83	39.44	4,637,893	+0.42(+1.07%)
Jul 14, 2009	38.99	39.08	38.74	39.02	2,761,539	+0.00(+0.00%)
Jul 13, 2009	38.77	39.43	38.76	39.02	2,667,821	+0.60(+1.55%)
Jul 10, 2009	38.70	39.24	38.24	38.43	1,588,960	-0.37(-0.96%)
Jul 09, 2009	39.02	39.29	38.57	38.80	2,247,693	-0.05(-0.14%)
Jul 08, 2009	39.54	39.79	38.48	38.85	3,643,175	-0.64(-1.62%)
Jul 07, 2009	39.26	39.98	38.94	39.49	6,418,296	+0.81(+2.09%)
Jul 06, 2009	38.14	39.00	38.04	38.68	3,225,004	+0.36(+0.93%)
Jul 02, 2009	38.74	39.14	37.88	38.33	3,058,399	-0.81(-2.07%)
Jul 01, 2009	39.21	39.32	38.84	39.14	3,846,617	+0.03(+0.07%)
Jun 30, 2009	39.48	39.74	38.84	39.11	2,058,534	-0.42(-1.06%)
Jun 29, 2009	39.94	39.94	38.99	39.53	2,281,155	-0.18(-0.45%)
Jun 26, 2009	39.74	39.94	39.24	39.71	2,569,555	-0.09(-0.22%)
Jun 25, 2009	39.53	40.24	39.47	39.80	3,163,964	+0.87(+2.24%)
Jun 24, 2009	38.76	39.11	38.32	38.92	2,410,739	+0.36(+0.95%)
Jun 23, 2009	38.59	38.75	38.17	38.56	2,380,925	-0.10(-0.25%)
Jun 22, 2009	39.26	39.59	38.56	38.66	4,043,420	-1.00(-2.51%)
Jun 19, 2009	39.56	40.00	39.33	39.65	4,271,563	+0.54(+1.39%)
Jun 18, 2009	38.30	39.26	38.00	39.11	3,341,416	+0.79(+2.06%)
Jun 17, 2009	37.12	38.62	37.00	38.32	3,446,655	+1.16(+3.11%)
Jun 16, 2009	37.07	37.76	36.67	37.16	2,149,482	+0.27(+0.72%)
Jun 15, 2009	37.80	37.87	36.85	36.90	2,757,069	-1.31(-3.42%)
Jun 12, 2009	38.16	38.36	37.55	38.20	2,792,575	-0.06(-0.16%)
Jun 11, 2009	37.80	38.73	37.63	38.27	3,977,822	+0.64(+1.70%)
Jun 10, 2009	37.12	37.74	36.89	37.63	4,623,603	+0.83(+2.25%)
Jun 09, 2009	37.02	37.02	36.19	36.80	2,995,836	-0.01(-0.02%)
Jun 08, 2009	36.38	37.18	36.20	36.81	3,052,193	-0.19(-0.50%)
Jun 05, 2009	36.10	37.17	35.96	37.00	3,322,658	+0.89(+2.46%)
Jun 04, 2009	35.99	36.28	35.30	36.11	3,092,907	+0.28(+0.79%)
Jun 03, 2009	36.13	36.28	35.32	35.82	5,692,192	-0.91(-2.47%)
Jun 02, 2009	37.22	37.28	36.13	36.73	4,973,708	-0.48(-1.29%)
Jun 01, 2009	36.82	37.30	36.44	37.21	3,875,329	+0.63(+1.73%)
May 29, 2009	36.05	36.68	35.92	36.58	2,332,632	+0.59(+1.63%)
May 28, 2009	35.96	36.41	35.58	35.99	2,462,619	+0.18(+0.50%)
May 27, 2009	36.01	36.44	35.80	35.81	2,932,365	-0.15(-0.42%)
May 26, 2009	36.03	36.38	35.00	35.96	4,622,878	-0.38(-1.05%)
May 22, 2009	35.83	36.56	35.59	36.35	2,611,307	+0.52(+1.44%)
May 21, 2009	36.13	36.22	35.31	35.83	3,528,316	-0.44(-1.23%)
May 20, 2009	34.80	36.38	34.65	36.28	5,537,338	+1.66(+4.80%)
May 19, 2009	34.93	35.13	34.53	34.61	3,676,181	-0.32(-0.92%)
May 18, 2009	34.44	35.05	34.02	34.93	4,459,263	+0.75(+2.18%)
May 15, 2009	35.08	35.12	34.07	34.19	4,390,818	-0.90(-2.56%)
May 14, 2009	35.23	35.82	34.75	35.08	3,980,850	-0.42(-1.18%)
May 13, 2009	35.59	36.25	35.37	35.50	3,734,355	-0.65(-1.79%)
May 12, 2009	36.53	36.87	35.73	36.15	3,969,815	+0.11(+0.30%)
May 11, 2009	36.25	36.45	35.88	36.04	4,578,852	-0.67(-1.82%)
May 08, 2009	35.58	36.95	35.00	36.71	4,783,524	+1.53(+4.35%)
May 07, 2009	33.75	35.68	33.39	35.18	6,755,826	+1.62(+4.82%)
May 06, 2009	34.19	34.46	33.35	33.56	4,392,437	-0.37(-1.10%)
May 05, 2009	34.44	36.26	33.78	33.94	8,840,556	-0.83(-2.38%)
May 04, 2009	34.40	34.76	33.66	34.76	4,720,441	+1.05(+3.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.